United States Steel Corp (NY: X )

25.48 -0.37 (-1.43%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 21.99 22.78 21.97 22.47 12,763,953 +0.33(+1.48%)
Apr 29, 2015 23.13 23.83 21.94 22.14 27,097,744 -2.91(-11.61%)
Apr 28, 2015 24.64 25.49 24.43 25.05 13,431,257 +0.49(+1.98%)
Apr 27, 2015 25.21 25.64 24.50 24.56 8,175,918 -0.49(-1.94%)
Apr 24, 2015 25.51 25.83 24.87 25.05 6,289,723 -0.16(-0.63%)
Apr 23, 2015 24.27 25.49 23.87 25.21 8,623,236 +1.09(+4.54%)
Apr 22, 2015 24.35 24.46 23.94 24.11 5,736,127 -0.07(-0.27%)
Apr 21, 2015 23.76 24.67 23.53 24.18 8,265,187 +0.28(+1.17%)
Apr 20, 2015 23.84 24.23 23.45 23.90 6,271,604 +0.12(+0.51%)
Apr 17, 2015 24.09 24.30 23.67 23.78 8,783,824 -0.68(-2.79%)
Apr 16, 2015 25.61 25.63 24.42 24.46 11,643,717 -1.10(-4.32%)
Apr 15, 2015 24.39 25.89 24.25 25.56 12,526,918 +1.34(+5.52%)
Apr 14, 2015 23.58 24.27 23.29 24.23 8,069,658 +0.97(+4.18%)
Apr 13, 2015 23.08 23.43 22.82 23.25 5,239,563 +0.13(+0.57%)
Apr 10, 2015 23.30 23.54 22.92 23.12 4,931,640 -0.37(-1.59%)
Apr 09, 2015 22.64 23.69 22.49 23.50 7,930,671 +0.84(+3.72%)
Apr 08, 2015 23.36 23.71 22.63 22.65 6,014,917 -0.40(-1.74%)
Apr 07, 2015 23.07 23.28 22.54 23.06 8,052,918 +0.14(+0.61%)
Apr 06, 2015 23.01 23.16 22.48 22.92 7,015,543 -0.15(-0.65%)
Apr 02, 2015 22.14 23.07 23.07 23.07 5,844,941 +0.76(+3.40%)
Apr 01, 2015 22.68 22.75 22.18 22.31 6,825,338 -0.51(-2.25%)
Mar 31, 2015 23.19 23.62 22.68 22.82 8,738,231 -0.97(-4.09%)
Mar 30, 2015 23.35 24.09 23.15 23.80 7,062,470 +0.62(+2.66%)
Mar 27, 2015 22.75 23.20 22.54 23.18 5,803,459 -0.06(-0.24%)
Mar 26, 2015 23.16 23.68 22.49 23.23 8,680,118 +0.03(+0.12%)
Mar 25, 2015 23.09 23.96 23.14 23.21 9,133,100 +0.11(+0.49%)
Mar 24, 2015 22.44 23.26 22.38 23.09 9,949,184 +0.47(+2.07%)
Mar 23, 2015 21.66 22.84 21.66 22.63 10,646,194 +0.94(+4.36%)
Mar 20, 2015 20.78 21.69 20.62 21.68 11,297,196 +0.98(+4.75%)
Mar 19, 2015 21.86 21.86 20.67 20.70 13,515,260 -1.59(-7.13%)
Mar 18, 2015 20.61 22.45 20.59 22.29 14,660,385 +1.51(+7.25%)
Mar 17, 2015 20.52 20.86 20.18 20.78 8,700,413 +0.24(+1.18%)
Mar 16, 2015 20.38 20.58 19.90 20.54 6,768,664 +0.15(+0.73%)
Mar 13, 2015 20.68 20.96 20.26 20.39 7,510,307 -0.78(-3.67%)
Mar 12, 2015 21.53 21.62 20.98 21.17 8,034,111 +0.04(+0.18%)
Mar 11, 2015 20.57 21.19 20.49 21.13 7,966,253 +0.51(+2.45%)
Mar 10, 2015 20.66 21.06 20.46 20.62 8,874,041 -0.49(-2.30%)
Mar 09, 2015 21.67 21.69 21.08 21.11 6,941,795 -0.43(-2.00%)
Mar 06, 2015 22.24 22.55 21.51 21.54 8,741,645 -0.92(-4.08%)
Mar 05, 2015 21.67 22.49 21.19 22.46 9,909,396 +0.72(+3.31%)
Mar 04, 2015 20.96 22.08 20.53 21.74 13,317,076 +0.53(+2.51%)
Mar 03, 2015 21.75 22.19 21.09 21.20 10,321,099 -1.08(-4.83%)
Mar 02, 2015 22.40 22.50 21.68 22.28 6,801,048 -0.12(-0.54%)
Feb 27, 2015 22.73 22.79 22.18 22.40 6,504,829 -0.26(-1.16%)
Feb 26, 2015 23.36 23.36 22.59 22.66 6,182,835 -0.64(-2.73%)
Feb 25, 2015 23.59 23.69 23.16 23.30 5,291,031 -0.21(-0.88%)
Feb 24, 2015 22.88 23.63 22.73 23.51 6,925,547 +0.80(+3.50%)
Feb 23, 2015 22.88 23.00 22.34 22.71 7,208,507 -0.32(-1.38%)
Feb 20, 2015 22.96 23.20 22.75 23.03 5,914,287 +0.07(+0.28%)
Feb 19, 2015 23.04 23.22 22.59 22.96 10,928,779 -0.84(-3.54%)
Feb 18, 2015 24.23 24.60 23.69 23.80 7,830,036 -0.62(-2.53%)
Feb 17, 2015 24.58 24.66 23.98 24.42 6,774,799 -0.23(-0.95%)
Feb 13, 2015 23.94 24.66 24.66 24.66 12,686,207 +1.05(+4.44%)
Feb 12, 2015 23.27 23.65 23.07 23.61 6,203,500 +0.77(+3.36%)
Feb 11, 2015 22.71 23.01 22.22 22.84 6,271,359 -0.01(-0.04%)
Feb 10, 2015 22.93 23.22 22.30 22.85 7,828,379 -0.11(-0.49%)
Feb 09, 2015 21.83 23.21 21.83 22.96 11,937,301 +1.32(+6.09%)
Feb 06, 2015 21.93 22.02 21.38 21.64 10,478,876 -0.22(-1.02%)
Feb 05, 2015 22.36 22.60 21.67 21.87 14,700,263 -0.75(-3.30%)
Feb 04, 2015 23.42 23.54 22.36 22.61 14,855,866 -1.37(-5.72%)
Feb 03, 2015 22.96 24.15 22.69 23.99 14,631,966 +1.41(+6.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.